Nasdaq - Delayed Quote
USD
Franklin Natural Resources A (FRNRX)
45.56
-0.98
(-2.11%)
At close: 8:07:08 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
45.56
45.56
45.56
45.56
45.56
-
Oct 30, 2026
46.54
46.54
46.54
46.54
46.54
-
Oct 29, 2026
46.68
46.68
46.68
46.68
46.68
-
Oct 28, 2026
46.70
46.70
46.70
46.70
46.70
-
Oct 27, 2026
46.39
46.39
46.39
46.39
46.39
-
Oct 26, 2026
46.39
46.39
46.39
46.39
46.39
-
Oct 23, 2026
46.21
46.21
46.21
46.21
46.21
-
Oct 22, 2026
45.65
45.65
45.65
45.65
45.65
-
Oct 21, 2026
46.56
46.56
46.56
46.56
46.56
-
Oct 20, 2026
46.44
46.44
46.44
46.44
46.44
-
Oct 19, 2026
46.46
46.46
46.46
46.46
46.46
-
Oct 16, 2026
46.69
46.69
46.69
46.69
46.69
-
Oct 15, 2026
45.90
45.90
45.90
45.90
45.90
-
Oct 14, 2026
46.03
46.03
46.03
46.03
46.03
-
Oct 13, 2026
46.63
46.63
46.63
46.63
46.63
-
Oct 12, 2026
46.27
46.27
46.27
46.27
46.27
-
Oct 9, 2026
46.06
46.06
46.06
46.06
46.06
-
Oct 8, 2026
45.80
45.80
45.80
45.80
45.80
-
Oct 7, 2026
45.19
45.19
45.19
45.19
45.19
-
Oct 6, 2026
45.82
45.82
45.82
45.82
45.82
-
Oct 5, 2026
45.50
45.50
45.50
45.50
45.50
-
Oct 2, 2026
45.17
45.17
45.17
45.17
45.17
-
Oct 1, 2026
44.73
44.73
44.73
44.73
44.73
-
Sep 30, 2026
44.44
44.44
44.44
44.44
44.44
-
Sep 29, 2026
44.68
44.68
44.68
44.68
44.68
-
Sep 28, 2026
44.98
44.98
44.98
44.98
44.98
-
Sep 25, 2026
45.49
45.49
45.49
45.49
45.49
-
Sep 24, 2026
45.73
45.73
45.73
45.73
45.73
-
Sep 23, 2026
45.86
45.86
45.86
45.86
45.86
-
Sep 22, 2026
46.11
46.11
46.11
46.11
46.11
-
Sep 21, 2026
45.95
45.95
45.95
45.95
45.95
-
Sep 18, 2026
46.59
46.59
46.59
46.59
46.59
-
Sep 17, 2026
46.81
46.81
46.81
46.81
46.81
-
Sep 16, 2026
46.20
46.20
46.20
46.20
46.20
-
Sep 15, 2026
47.21
47.21
47.21
47.21
47.21
-
Sep 14, 2026
46.63
46.63
46.63
46.63
46.63
-
Sep 11, 2026
47.39
47.39
47.39
47.39
47.39
-
Sep 10, 2026
47.30
47.30
47.30
47.30
47.30
-
Sep 9, 2026
48.15
48.15
48.15
48.15
48.15
-
Sep 8, 2026
48.06
48.06
48.06
48.06
48.06
-
Sep 4, 2026
47.58
47.58
47.58
47.58
47.58
-
Sep 3, 2026
47.92
47.92
47.92
47.92
47.92
-
Sep 2, 2026
47.86
47.86
47.86
47.86
47.86
-
Sep 1, 2026
47.50
47.50
47.50
47.50
47.50
-
Aug 31, 2026
47.48
47.48
47.48
47.48
47.48
-
Aug 28, 2026
47.20
47.20
47.20
47.20
47.20
-
Aug 27, 2026
47.58
47.58
47.58
47.58
47.58
-
Aug 26, 2026
47.49
47.49
47.49
47.49
47.49
-
Aug 25, 2026
47.70
47.70
47.70
47.70
47.70
-
Aug 24, 2026
47.75
47.75
47.75
47.75
47.75
-
Aug 21, 2026
48.01
48.01
48.01
48.01
48.01
-
Aug 20, 2026
47.36
47.36
47.36
47.36
47.36
-
Aug 19, 2026
47.06
47.06
47.06
47.06
47.06
-
Aug 18, 2026
46.38
46.38
46.38
46.38
46.38
-
Aug 17, 2026
46.46
46.46
46.46
46.46
46.46
-
Aug 14, 2026
46.05
46.05
46.05
46.05
46.05
-
Aug 13, 2026
45.47
45.47
45.47
45.47
45.47
-
Aug 12, 2026
45.85
45.85
45.85
45.85
45.85
-
Aug 11, 2026
45.90
45.90
45.90
45.90
45.90
-
Aug 10, 2026
45.72
45.72
45.72
45.72
45.72
-
Aug 7, 2026
44.54
44.54
44.54
44.54
44.54
-
Aug 6, 2026
44.17
44.17
44.17
44.17
44.17
-
Aug 5, 2026
43.86
43.86
43.86
43.86
43.86
-
Aug 4, 2026
43.79
43.79
43.79
43.79
43.79
-
Aug 3, 2026
43.31
43.31
43.31
43.31
43.31
-
Jul 31, 2026
43.50
43.50
43.50
43.50
43.50
-
Jul 30, 2026
43.58
43.58
43.58
43.58
43.58
-
Jul 29, 2026
42.84
42.84
42.84
42.84
42.84
-
Jul 28, 2026
42.67
42.67
42.67
42.67
42.67
-
Jul 27, 2026
43.21
43.21
43.21
43.21
43.21
-
Jul 24, 2026
43.86
43.86
43.86
43.86
43.86
-
Jul 23, 2026
43.93
43.93
43.93
43.93
43.93
-
Jul 22, 2026
44.09
44.09
44.09
44.09
44.09
-
Jul 21, 2026
43.48
43.48
43.48
43.48
43.48
-
Jul 20, 2026
42.67
42.67
42.67
42.67
42.67
-
Jul 17, 2026
42.70
42.70
42.70
42.70
42.70
-
Jul 16, 2026
42.53
42.53
42.53
42.53
42.53
-
Jul 15, 2026
42.91
42.91
42.91
42.91
42.91
-
Jul 14, 2026
43.20
43.20
43.20
43.20
43.20
-
Jul 13, 2026
42.82
42.82
42.82
42.82
42.82
-
Jul 10, 2026
42.52
42.52
42.52
42.52
42.52
-
Jul 9, 2026
42.26
42.26
42.26
42.26
42.26
-
Jul 8, 2026
42.30
42.30
42.30
42.30
42.30
-
Jul 7, 2026
42.25
42.25
42.25
42.25
42.25
-
Jul 6, 2026
42.16
42.16
42.16
42.16
42.16
-
Jul 2, 2026
42.18
42.18
42.18
42.18
42.18
-
Jul 1, 2026
41.61
41.61
41.61
41.61
41.61
-
Jun 30, 2026
42.04
42.04
42.04
42.04
42.04
-
Jun 29, 2026
41.89
41.89
41.89
41.89
41.89
-
Jun 26, 2026
42.15
42.15
42.15
42.15
42.15
-
Jun 25, 2026
42.32
42.32
42.32
42.32
42.32
-
Jun 24, 2026
41.89
41.89
41.89
41.89
41.89
-
Jun 23, 2026
42.70
42.70
42.70
42.70
42.70
-
Jun 22, 2026
43.36
43.36
43.36
43.36
43.36
-
Jun 18, 2026
43.10
43.10
43.10
43.10
43.10
-
Jun 17, 2026
43.68
43.68
43.68
43.68
43.68
-
Jun 16, 2026
44.27
44.27
44.27
44.27
44.27
-
Jun 15, 2026
44.34
44.34
44.34
44.34
44.34
-
Jun 12, 2026
44.64
44.64
44.64
44.64
44.64
-
Jun 11, 2026
43.99
43.99
43.99
43.99
43.99
-
Jun 10, 2026
43.54
43.54
43.54
43.54
43.54
-
Jun 9, 2026
43.86
43.86
43.86
43.86
43.86
-
Jun 8, 2026
44.27
44.27
44.27
44.27
44.27
-
Jun 5, 2026
44.07
44.07
44.07
44.07
44.07
-
Jun 4, 2026
45.89
45.89
45.89
45.89
45.89
-
Jun 3, 2026
45.79
45.79
45.79
45.79
45.79
-
Jun 2, 2026
46.04
46.04
46.04
46.04
46.04
-
Jun 1, 2026
45.23
45.23
45.23
45.23
45.23
-
May 29, 2026
44.87
44.87
44.87
44.87
44.87
-
May 28, 2026
44.95
44.95
44.95
44.95
44.95
-
May 27, 2026
44.80
44.80
44.80
44.80
44.80
-
May 26, 2026
45.47
45.47
45.47
45.47
45.47
-
May 22, 2026
45.43
45.43
45.43
45.43
45.43
-
May 21, 2026
45.42
45.42
45.42
45.42
45.42
-
May 20, 2026
45.46
45.46
45.46
45.46
45.46
-
May 19, 2026
45.53
45.53
45.53
45.53
45.53
-
May 18, 2026
45.90
45.90
45.90
45.90
45.90
-
May 15, 2026
45.50
45.50
45.50
45.50
45.50
-
May 14, 2026
45.99
45.99
45.99
45.99
45.99
-
May 13, 2026
46.04
46.04
46.04
46.04
46.04
-
May 12, 2026
45.97
45.97
45.97
45.97
45.97
-
May 11, 2026
45.76
45.76
45.76
45.76
45.76
-
May 8, 2026
44.66
44.66
44.66
44.66
44.66
-
May 7, 2026
44.32
44.32
44.32
44.32
44.32
-
May 6, 2026
45.16
45.16
45.16
45.16
45.16
-
May 5, 2026
45.48
45.48
45.48
45.48
45.48
-
May 4, 2026
45.23
45.23
45.23
45.23
45.23
-
May 1, 2026
45.18
45.18
45.18
45.18
45.18
-
Apr 30, 2026
45.60
45.60
45.60
45.60
45.60
-
Apr 29, 2026
44.95
44.95
44.95
44.95
44.95
-
Apr 28, 2026
44.74
44.74
44.74
44.74
44.74
-
Apr 27, 2026
44.88
44.88
44.88
44.88
44.88
-
Apr 24, 2026
44.90
44.90
44.90
44.90
44.90
-
Apr 23, 2026
44.78
44.78
44.78
44.78
44.78
-
Apr 22, 2026
44.82
44.82
44.82
44.82
44.82
-
Apr 21, 2026
44.11
44.11
44.11
44.11
44.11
-
Apr 20, 2026
44.30
44.30
44.30
44.30
44.30
-
Apr 17, 2026
44.28
44.28
44.28
44.28
44.28
-
Apr 16, 2026
44.97
44.97
44.97
44.97
44.97
-
Apr 15, 2026
44.64
44.64
44.64
44.64
44.64
-
Apr 14, 2026
44.95
44.95
44.95
44.95
44.95
-
Apr 13, 2026
45.26
45.26
45.26
45.26
45.26
-
Apr 10, 2026
45.09
45.09
45.09
45.09
45.09
-
Apr 9, 2026
44.83
44.83
44.83
44.83
44.83
-
Apr 8, 2026
45.00
45.00
45.00
45.00
45.00
-
Apr 7, 2026
45.04
45.04
45.04
45.04
45.04
-
Apr 6, 2026
44.76
44.76
44.76
44.76
44.76
-
Apr 2, 2026
44.70
44.70
44.70
44.70
44.70
-
Apr 1, 2026
44.48
44.48
44.48
44.48
44.48
-
Mar 31, 2026
44.86
44.86
44.86
44.86
44.86
-
Mar 30, 2026
44.31
44.31
44.31
44.31
44.31
-
Mar 27, 2026
44.63
44.63
44.63
44.63
44.63
-
Mar 26, 2026
44.13
44.13
44.13
44.13
44.13
-
Mar 25, 2026
44.31
44.31
44.31
44.31
44.31
-
Mar 24, 2026
43.86
43.86
43.86
43.86
43.86
-
Mar 23, 2026
43.19
43.19
43.19
43.19
43.19
-
Mar 20, 2026
42.68
42.68
42.68
42.68
42.68
-
Mar 19, 2026
43.34
43.34
43.34
43.34
43.34
-
Mar 18, 2026
43.50
43.50
43.50
43.50
43.50
-
Mar 17, 2026
44.13
44.13
44.13
44.13
44.13
-
Mar 16, 2026
43.83
43.83
43.83
43.83
43.83
-
Mar 13, 2026
43.59
43.59
43.59
43.59
43.59
-
Mar 12, 2026
44.14
44.14
44.14
44.14
44.14
-
Mar 11, 2026
44.28
44.28
44.28
44.28
44.28
-
Mar 10, 2026
43.74
43.74
43.74
43.74
43.74
-
Mar 9, 2026
43.77
43.77
43.77
43.77
43.77
-
Mar 6, 2026
43.53
43.53
43.53
43.53
43.53
-
Mar 5, 2026
43.76
43.76
43.76
43.76
43.76
-
Mar 4, 2026
44.42
44.42
44.42
44.42
44.42
-
Mar 3, 2026
44.36
44.36
44.36
44.36
44.36
-
Mar 2, 2026
45.66
45.66
45.66
45.66
45.66
-
Feb 27, 2026
45.28
45.28
45.28
45.28
45.28
-
Feb 26, 2026
44.89
44.89
44.89
44.89
44.89
-
Feb 25, 2026
44.79
44.79
44.79
44.79
44.79
-
Feb 24, 2026
44.67
44.67
44.67
44.67
44.67
-
Feb 23, 2026
44.05
44.05
44.05
44.05
44.05
-
Feb 20, 2026
43.73
43.73
43.73
43.73
43.73
-
Feb 19, 2026
43.57
43.57
43.57
43.57
43.57
-
Feb 18, 2026
43.27
43.27
43.27
43.27
43.27
-
Feb 17, 2026
42.59
42.59
42.59
42.59
42.59
-
Feb 13, 2026
43.14
43.14
43.14
43.14
43.14
-
Feb 12, 2026
42.48
42.48
42.48
42.48
42.48
-
Feb 11, 2026
43.64
43.64
43.64
43.64
43.64
-
Feb 10, 2026
42.76
42.76
42.76
42.76
42.76
-
Feb 9, 2026
42.79
42.79
42.79
42.79
42.79
-
Feb 6, 2026
41.89
41.89
41.89
41.89
41.89
-
Feb 5, 2026
40.91
40.91
40.91
40.91
40.91
-
Feb 4, 2026
42.23
42.23
42.23
42.23
42.23
-
Feb 3, 2026
42.23
42.23
42.23
42.23
42.23
-
Feb 2, 2026
40.85
40.85
40.85
40.85
40.85
-
Jan 30, 2026
41.02
41.02
41.02
41.02
41.02
-
Jan 29, 2026
42.46
42.46
42.46
42.46
42.46
-
Jan 28, 2026
42.32
42.32
42.32
42.32
42.32
-
Jan 27, 2026
41.93
41.93
41.93
41.93
41.93
-
Jan 26, 2026
41.33
41.33
41.33
41.33
41.33
-
Jan 23, 2026
41.17
41.17
41.17
41.17
41.17
-
Jan 22, 2026
40.49
40.49
40.49
40.49
40.49
-
Jan 21, 2026
40.37
40.37
40.37
40.37
40.37
-
Jan 20, 2026
39.73
39.73
39.73
39.73
39.73
-
Jan 16, 2026
39.47
39.47
39.47
39.47
39.47
-
Jan 15, 2026
39.51
39.51
39.51
39.51
39.51
-
Jan 14, 2026
39.63
39.63
39.63
39.63
39.63
-
Jan 13, 2026
39.01
39.01
39.01
39.01
39.01
-
Jan 12, 2026
38.60
38.60
38.60
38.60
38.60
-
Jan 9, 2026
38.24
38.24
38.24
38.24
38.24
-
Jan 8, 2026
38.02
38.02
38.02
38.02
38.02
-
Jan 7, 2026
37.64
37.64
37.64
37.64
37.64
-
Jan 6, 2026
38.06
38.06
38.06
38.06
38.06
-
Jan 5, 2026
37.95
37.95
37.95
37.95
37.95
-
Jan 2, 2026
37.21
37.21
37.21
37.21
37.21
-
Dec 31, 2025
36.53
36.53
36.53
36.53
36.53
-
Dec 30, 2025
36.78
36.78
36.78
36.78
36.78
-
Dec 29, 2025
36.49
36.49
36.49
36.49
36.49
-
Dec 26, 2025
36.83
36.83
36.83
36.83
36.83
-
Dec 24, 2025
36.72
36.72
36.72
36.72
36.72
-
Dec 23, 2025
36.81
36.81
36.81
36.81
36.81
-
Dec 22, 2025
0.619
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
36.54
36.54
36.54
36.54
36.54
-
Dec 19, 2025
36.55
36.55
36.55
36.55
35.93
-
Dec 18, 2025
36.15
36.15
36.15
36.15
35.54
-
Dec 17, 2025
36.29
36.29
36.29
36.29
35.68
-
Dec 16, 2025
35.91
35.91
35.91
35.91
35.30
-
Dec 15, 2025
36.54
36.54
36.54
36.54
35.92
-
Dec 12, 2025
36.68
36.68
36.68
36.68
36.06
-
Dec 11, 2025
37.05
37.05
37.05
37.05
36.42
-
Dec 10, 2025
36.73
36.73
36.73
36.73
36.11
-
Dec 9, 2025
36.31
36.31
36.31
36.31
35.70
-
Dec 8, 2025
36.04
36.04
36.04
36.04
35.43
-
Dec 5, 2025
36.54
36.54
36.54
36.54
35.92
-
Dec 4, 2025
36.59
36.59
36.59
36.59
35.97
-
Dec 3, 2025
36.35
36.35
36.35
36.35
35.73
-
Dec 2, 2025
35.78
35.78
35.78
35.78
35.17
-
Dec 1, 2025
36.10
36.10
36.10
36.10
35.49
-
Nov 28, 2025
35.95
35.95
35.95
35.95
35.34
-
Nov 26, 2025
35.48
35.48
35.48
35.48
34.88
-
Nov 25, 2025
34.87
34.87
34.87
34.87
34.28
-
Nov 24, 2025
34.70
34.70
34.70
34.70
34.11
-
Nov 21, 2025
34.25
34.25
34.25
34.25
33.67
-
Nov 20, 2025
33.97
33.97
33.97
33.97
33.39
-
Nov 19, 2025
34.77
34.77
34.77
34.77
34.18
-
Nov 18, 2025
34.81
34.81
34.81
34.81
34.22
-
Nov 17, 2025
34.73
34.73
34.73
34.73
34.14
-
Nov 14, 2025
35.27
35.27
35.27
35.27
34.67
-
Nov 13, 2025
35.10
35.10
35.10
35.10
34.51
-
Nov 12, 2025
35.50
35.50
35.50
35.50
34.90
-
Nov 11, 2025
35.43
35.43
35.43
35.43
34.83
-
Nov 10, 2025
35.11
35.11
35.11
35.11
34.52
-
Nov 7, 2025
34.43
34.43
34.43
34.43
33.85
-
Nov 6, 2025
33.99
33.99
33.99
33.99
33.41
-
Nov 5, 2025
33.87
33.87
33.87
33.87
33.30
-
Nov 4, 2025
33.52
33.52
33.52
33.52
32.95
-
Nov 3, 2025
34.18
34.18
34.18
34.18
33.60
-
